New Zealand markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.07-0.26 (-4.97%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:4.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240510C000040002024-05-10 2:42PM EDT2024-05-101.081.051.08-0.27-20.00%1,3123,36050.00%
NIO240517C000040002024-05-10 3:11PM EDT2024-05-171.081.061.09-0.27-20.00%1,40324,12490.63%
NIO240524C000040002024-05-10 2:42PM EDT2024-05-241.161.091.13-0.19-14.07%6973394.53%
NIO240531C000040002024-05-10 1:37PM EDT2024-05-311.121.111.15-0.21-15.11%3371,14886.72%
NIO240607C000040002024-05-08 3:52PM EDT2024-06-071.301.141.180.00-47385.94%
NIO240614C000040002024-05-02 9:59AM EDT2024-06-141.581.171.210.00--185.16%
NIO240621C000040002024-05-10 3:08PM EDT2024-06-211.211.201.23-0.25-17.12%1936,07983.98%
NIO240719C000040002024-05-10 3:10PM EDT2024-07-191.321.301.32-0.10-7.04%194,43781.25%
NIO240816C000040002024-05-10 1:37PM EDT2024-08-161.421.381.41-0.23-13.94%2312,53580.08%
NIO240920C000040002024-05-10 1:41PM EDT2024-09-201.521.501.54-0.23-13.14%262,00282.23%
NIO241115C000040002024-05-10 1:58PM EDT2024-11-151.681.651.71-0.20-10.64%2128983.20%
NIO241220C000040002024-05-10 10:30AM EDT2024-12-201.851.691.80-0.05-2.63%187481.64%
NIO250117C000040002024-05-10 1:06PM EDT2025-01-171.851.761.87-0.23-11.06%416,22782.23%
NIO250417C000040002024-05-10 10:47AM EDT2025-04-172.052.032.08-0.15-6.82%151,30886.13%
NIO250620C000040002024-05-08 3:47PM EDT2025-06-202.342.002.210.00-1327882.13%
NIO250919C000040002024-05-10 12:00PM EDT2025-09-192.252.042.38-0.30-11.76%119879.98%
NIO260116C000040002024-05-10 2:28PM EDT2026-01-162.542.522.59-0.10-3.79%1,0163,71189.26%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240510P000040002024-05-10 2:17PM EDT2024-05-100.010.000.010.00-245,620225.00%
NIO240517P000040002024-05-10 3:03PM EDT2024-05-170.010.010.02-0.01-50.00%17625,73798.44%
NIO240524P000040002024-05-10 12:42PM EDT2024-05-240.040.030.04+0.01+33.33%1833,02988.28%
NIO240531P000040002024-05-10 2:07PM EDT2024-05-310.060.050.06+0.01+20.00%851,71982.81%
NIO240607P000040002024-05-10 2:44PM EDT2024-06-070.090.080.10+0.02+28.57%8235284.38%
NIO240614P000040002024-05-10 2:45PM EDT2024-06-140.110.100.13+0.03+37.50%293582.81%
NIO240621P000040002024-05-10 2:50PM EDT2024-06-210.130.130.14+0.03+30.00%20221,72980.47%
NIO240719P000040002024-05-10 2:44PM EDT2024-07-190.210.210.22+0.03+16.67%50718,73076.56%
NIO240816P000040002024-05-10 1:41PM EDT2024-08-160.300.280.30+0.06+25.00%13034,22174.80%
NIO240920P000040002024-05-10 2:03PM EDT2024-09-200.400.390.40+0.05+14.29%40813,01175.78%
NIO241115P000040002024-05-10 12:22PM EDT2024-11-150.530.520.54+0.07+15.22%1315,89475.78%
NIO241220P000040002024-05-10 12:20PM EDT2024-12-200.610.610.64+0.03+5.17%1,8054,48477.15%
NIO250117P000040002024-05-10 12:25PM EDT2025-01-170.670.660.69+0.05+8.06%81215,29176.56%
NIO250417P000040002024-05-10 10:13AM EDT2025-04-170.810.830.85+0.06+8.00%7812,03576.47%
NIO250620P000040002024-05-10 12:02PM EDT2025-06-200.950.920.96+0.10+11.76%1526,20876.17%
NIO250919P000040002024-05-08 10:13AM EDT2025-09-191.061.061.100.00-6,00016,02176.47%
NIO260116P000040002024-05-10 1:56PM EDT2026-01-161.221.211.26+0.06+5.17%10314,67776.37%